ニチレキグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 2,246 | 2,287 | 2,246 | 2,263 | -33 | -1.4% | 34,300 |
| 2024/08/07 | 2,204 | 2,362 | 2,157 | 2,296 | +45 | +2% | 121,700 |
| 2024/08/06 | 2,198 | 2,270 | 2,148 | 2,251 | +222 | +10.9% | 68,000 |
| 2024/08/05 | 2,108 | 2,155 | 1,972 | 2,029 | -229 | -10.1% | 67,200 |
| 2024/08/02 | 2,320 | 2,341 | 2,226 | 2,258 | -112 | -4.7% | 65,800 |
| 2024/08/01 | 2,406 | 2,410 | 2,368 | 2,370 | -86 | -3.5% | 40,300 |
| 2024/07/31 | 2,389 | 2,464 | 2,389 | 2,456 | +52 | +2.2% | 28,800 |
| 2024/07/30 | 2,386 | 2,411 | 2,380 | 2,404 | +2 | +0.1% | 42,400 |
| 2024/07/29 | 2,384 | 2,410 | 2,379 | 2,402 | +42 | +1.8% | 19,300 |
| 2024/07/26 | 2,360 | 2,372 | 2,340 | 2,360 | -9 | -0.4% | 42,800 |
| 2024/07/25 | 2,388 | 2,393 | 2,345 | 2,369 | -33 | -1.4% | 47,200 |
| 2024/07/24 | 2,399 | 2,429 | 2,392 | 2,402 | +3 | +0.1% | 28,800 |
| 2024/07/23 | 2,398 | 2,410 | 2,391 | 2,399 | +1 | ±0% | 14,400 |
| 2024/07/22 | 2,430 | 2,430 | 2,369 | 2,398 | -12 | -0.5% | 25,800 |
| 2024/07/19 | 2,390 | 2,422 | 2,389 | 2,410 | +21 | +0.9% | 22,700 |
| 2024/07/18 | 2,390 | 2,437 | 2,337 | 2,389 | -40 | -1.6% | 66,100 |
| 2024/07/17 | 2,375 | 2,438 | 2,374 | 2,429 | +72 | +3.1% | 28,200 |
| 2024/07/16 | 2,354 | 2,383 | 2,354 | 2,357 | +7 | +0.3% | 20,600 |
| 2024/07/12 | 2,310 | 2,365 | 2,310 | 2,350 | +12 | +0.5% | 50,900 |
| 2024/07/11 | 2,332 | 2,351 | 2,320 | 2,338 | +22 | +0.9% | 31,500 |
| 2024/07/10 | 2,300 | 2,335 | 2,299 | 2,316 | +2 | +0.1% | 47,200 |
| 2024/07/09 | 2,302 | 2,332 | 2,295 | 2,314 | +11 | +0.5% | 33,300 |
| 2024/07/08 | 2,346 | 2,356 | 2,298 | 2,303 | -43 | -1.8% | 42,800 |
| 2024/07/05 | 2,431 | 2,433 | 2,346 | 2,346 | -85 | -3.5% | 24,500 |
| 2024/07/04 | 2,395 | 2,437 | 2,395 | 2,431 | +31 | +1.3% | 24,800 |
| 2024/07/03 | 2,406 | 2,408 | 2,393 | 2,400 | -6 | -0.2% | 32,800 |
| 2024/07/02 | 2,440 | 2,459 | 2,406 | 2,406 | -39 | -1.6% | 45,700 |
| 2024/07/01 | 2,486 | 2,494 | 2,425 | 2,445 | -42 | -1.7% | 33,000 |
| 2024/06/28 | 2,509 | 2,512 | 2,481 | 2,487 | -48 | -1.9% | 21,300 |
| 2024/06/27 | 2,514 | 2,535 | 2,488 | 2,535 | +28 | +1.1% | 39,300 |
| 2024/06/26 | 2,482 | 2,527 | 2,466 | 2,507 | +24 | +1% | 43,700 |
| 2024/06/25 | 2,423 | 2,495 | 2,423 | 2,483 | +73 | +3% | 43,400 |
| 2024/06/24 | 2,425 | 2,428 | 2,392 | 2,410 | -15 | -0.6% | 52,200 |
| 2024/06/21 | 2,410 | 2,448 | 2,390 | 2,425 | +14 | +0.6% | 102,500 |
| 2024/06/20 | 2,470 | 2,483 | 2,395 | 2,411 | -84 | -3.4% | 45,800 |
| 2024/06/19 | 2,462 | 2,495 | 2,462 | 2,495 | +15 | +0.6% | 33,500 |
| 2024/06/18 | 2,427 | 2,480 | 2,427 | 2,480 | +53 | +2.2% | 23,200 |
| 2024/06/17 | 2,419 | 2,429 | 2,396 | 2,427 | ±0 | ±0% | 26,900 |
| 2024/06/14 | 2,400 | 2,445 | 2,400 | 2,427 | +21 | +0.9% | 51,800 |
| 2024/06/13 | 2,406 | 2,409 | 2,388 | 2,406 | ±0 | ±0% | 39,900 |
| 2024/06/12 | 2,400 | 2,417 | 2,393 | 2,406 | +6 | +0.3% | 30,900 |
| 2024/06/11 | 2,389 | 2,407 | 2,381 | 2,400 | +11 | +0.5% | 27,600 |
| 2024/06/10 | 2,373 | 2,392 | 2,348 | 2,389 | +35 | +1.5% | 26,000 |
| 2024/06/07 | 2,370 | 2,385 | 2,353 | 2,354 | -16 | -0.7% | 32,300 |
| 2024/06/06 | 2,360 | 2,387 | 2,360 | 2,370 | ±0 | ±0% | 42,000 |
| 2024/06/05 | 2,350 | 2,403 | 2,321 | 2,370 | +1 | ±0% | 55,100 |
| 2024/06/04 | 2,394 | 2,400 | 2,355 | 2,369 | -41 | -1.7% | 81,100 |
| 2024/06/03 | 2,421 | 2,430 | 2,371 | 2,410 | -7 | -0.3% | 46,300 |
| 2024/05/31 | 2,450 | 2,470 | 2,389 | 2,417 | -22 | -0.9% | 40,700 |
| 2024/05/30 | 2,428 | 2,445 | 2,379 | 2,439 | ±0 | ±0% | 37,300 |
201～
250
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ニチレキＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニチレキＧ | 244,400円 | +5.6% | +3.6% | 3.27% | 14.54倍 | 0.92倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
| 出光興産 | 86,300円 | -14.0% | -73.9% | 4.17% | 21.14倍 | 0.61倍 |
|
石油元売り２位。石油化学や原油・石炭開発も。昭和シェル石油と１９年４月１日に経営統合 |
| コスモエネＨＤ | 616,600円 | -7.9% | -19.7% | 5.35% | 9.54倍 | 0.86倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
| ユシロ | 202,400円 | -0.6% | -22.9% | 4.84% | 6.26倍 | 0.63倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
| 日本コークス | 8,500円 | -1.1% | - | 2.35% | 27.51倍 | 0.59倍 |
|
コークス製造の大手。日本製鉄・住商系。石炭の輸入販売や粉体化工機も。前身は三井鉱山 |
市場注目の銘柄
チャート関連のコラム
